US Technology Ishares ETF (NY: IYW )

310.44 USD -0.75 (-0.24%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 51.55 51.69 51.30 51.35 29,900 -0.26(-0.50%)
Sep 28, 2006 51.47 51.61 51.22 51.61 39,100 +0.25(+0.49%)
Sep 27, 2006 51.50 51.71 51.16 51.36 50,300 -0.17(-0.33%)
Sep 26, 2006 51.05 51.55 51.04 51.53 140,500 +0.24(+0.47%)
Sep 25, 2006 50.72 51.38 50.36 51.29 51,700 +0.90(+1.79%)
Sep 22, 2006 50.61 50.62 50.16 50.39 38,300 -0.36(-0.71%)
Sep 21, 2006 51.48 51.49 50.66 50.75 48,400 -0.67(-1.30%)
Sep 20, 2006 51.09 51.47 51.06 51.42 80,700 +0.91(+1.80%)
Sep 19, 2006 50.82 51.01 50.08 50.51 86,900 -0.38(-0.75%)
Sep 18, 2006 51.00 51.32 50.75 50.89 66,000 +0.14(+0.28%)
Sep 15, 2006 51.20 51.30 50.72 50.75 681,900 +0.08(+0.16%)
Sep 14, 2006 36.19 50.77 50.26 50.67 84,000 +0.14(+0.28%)
Sep 13, 2006 50.36 50.59 50.21 50.53 632,400 +0.20(+0.40%)
Sep 12, 2006 49.58 50.48 49.52 50.33 71,300 +0.91(+1.84%)
Sep 11, 2006 48.78 49.59 48.77 49.42 66,100 +0.56(+1.15%)
Sep 08, 2006 48.53 48.96 48.53 48.86 26,600 +0.34(+0.70%)
Sep 07, 2006 48.53 48.95 48.29 48.52 73,700 -0.28(-0.57%)
Sep 06, 2006 49.35 49.42 48.80 48.80 33,500 -1.03(-2.07%)
Sep 05, 2006 49.36 49.85 49.21 49.83 566,400 +0.36(+0.73%)
Sep 01, 2006 49.70 49.73 49.24 49.47 55,300 +0.08(+0.16%)
Aug 31, 2006 49.58 49.71 49.33 49.39 38,100 -0.19(-0.38%)
Aug 30, 2006 49.19 49.68 49.06 49.58 39,800 +0.45(+0.92%)
Aug 29, 2006 48.79 49.19 48.40 49.13 54,500 +0.34(+0.70%)
Aug 28, 2006 48.30 48.80 48.30 48.79 41,900 +0.51(+1.06%)
Aug 25, 2006 48.12 48.59 48.07 48.28 21,600 +0.09(+0.19%)
Aug 24, 2006 48.26 48.26 47.75 48.19 30,900 +0.23(+0.48%)
Aug 23, 2006 48.46 48.53 47.73 47.96 81,500 -0.26(-0.54%)
Aug 22, 2006 48.33 48.60 47.96 48.22 40,600 +0.01(+0.02%)
Aug 21, 2006 48.19 48.34 48.00 48.21 52,500 -0.40(-0.82%)
Aug 18, 2006 48.20 48.70 47.90 48.61 61,500 +0.21(+0.43%)
Aug 17, 2006 48.25 48.73 48.19 48.40 47,200 +0.20(+0.41%)
Aug 16, 2006 47.53 48.31 47.43 48.20 100,900 +0.94(+1.99%)
Aug 15, 2006 46.78 47.30 46.54 47.26 107,300 +1.30(+2.83%)
Aug 14, 2006 45.85 46.46 45.80 45.96 33,600 +0.47(+1.03%)
Aug 11, 2006 45.60 45.67 45.32 45.49 30,500 -0.32(-0.70%)
Aug 10, 2006 45.53 45.99 45.44 45.81 50,100 +0.21(+0.46%)
Aug 09, 2006 46.05 46.45 45.55 45.60 52,400 +0.32(+0.71%)
Aug 08, 2006 45.55 45.71 45.07 45.28 42,000 -0.14(-0.31%)
Aug 07, 2006 45.35 45.60 45.28 45.42 21,300 -0.07(-0.15%)
Aug 04, 2006 46.15 46.31 45.19 45.49 17,500 -0.25(-0.55%)
Aug 03, 2006 45.02 46.03 45.02 45.74 35,600 +0.31(+0.68%)
Aug 02, 2006 45.28 45.71 45.17 45.43 24,300 +0.40(+0.89%)
Aug 01, 2006 45.48 45.48 44.83 45.03 35,000 -0.71(-1.55%)
Jul 31, 2006 45.70 46.01 45.66 45.74 22,000 -0.11(-0.24%)
Jul 28, 2006 45.20 45.89 45.20 45.85 48,100 +1.00(+2.23%)
Jul 27, 2006 45.62 45.65 44.85 44.85 104,500 -0.23(-0.51%)
Jul 26, 2006 44.68 45.40 44.68 45.08 61,100 +0.01(+0.02%)
Jul 25, 2006 44.83 45.18 44.62 45.07 54,000 +0.37(+0.83%)
Jul 24, 2006 44.21 44.77 44.16 44.70 37,200 +0.79(+1.80%)
Jul 21, 2006 44.25 44.28 43.75 43.91 38,900 -0.64(-1.44%)
Jul 20, 2006 45.17 45.48 44.55 44.55 64,900 -0.58(-1.29%)
Jul 19, 2006 44.55 46.10 44.55 45.13 37,300 +0.59(+1.32%)
Jul 18, 2006 44.70 44.70 43.76 44.54 121,700 +0.19(+0.43%)
Jul 17, 2006 44.58 44.64 44.23 44.35 79,400 +0.02(+0.05%)
Jul 14, 2006 44.30 44.56 44.00 44.33 114,400 -0.16(-0.36%)
Jul 13, 2006 44.79 45.29 44.49 44.49 62,600 -0.70(-1.55%)
Jul 12, 2006 46.06 46.06 45.16 45.19 47,500 -1.02(-2.21%)
Jul 11, 2006 45.52 46.28 45.42 46.21 61,200 +0.31(+0.68%)
Jul 10, 2006 46.72 46.88 45.61 45.90 79,500 -0.63(-1.35%)
Jul 07, 2006 46.65 47.04 46.40 46.53 23,900 -0.69(-1.46%)
Jul 06, 2006 47.38 47.44 47.02 47.22 45,100 +0.06(+0.13%)
Jul 05, 2006 47.49 47.55 47.04 47.16 61,900 -0.86(-1.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.